DBH Finance PLC. (DSE:DBH)
Bangladesh
· Delayed Price · Currency is BDT 32.30
-3.20 (-9.01%)
At close: Dec 4, 2025
DBH Finance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.30 | 35.30 | 32.00 | 32.30 | 32.30 | -9.01% | 358,396 |
| Dec 3, 2025 | 35.40 | 35.70 | 35.20 | 35.50 | 35.50 | 0.57% | 80,474 |
| Dec 2, 2025 | 35.30 | 35.50 | 34.70 | 35.30 | 35.30 | 0.57% | 29,108 |
| Dec 1, 2025 | 35.10 | 36.40 | 34.70 | 35.10 | 35.10 | -1.68% | 15,818 |
| Nov 30, 2025 | 36.00 | 36.90 | 35.50 | 35.70 | 35.70 | -1.92% | 44,063 |
| Nov 27, 2025 | 36.40 | 36.70 | 36.20 | 36.40 | 36.40 | 0.55% | 25,123 |
| Nov 26, 2025 | 36.20 | 36.80 | 35.90 | 36.20 | 36.20 | -0.55% | 49,804 |
| Nov 25, 2025 | 36.00 | 37.60 | 36.00 | 36.40 | 36.40 | -0.55% | 359,370 |
| Nov 24, 2025 | 36.60 | 36.70 | 35.60 | 36.60 | 36.60 | 2.52% | 229,396 |
| Nov 23, 2025 | 35.50 | 35.90 | 34.10 | 35.70 | 35.70 | 0.28% | 29,885 |
| Nov 20, 2025 | 35.80 | 36.40 | 35.30 | 35.60 | 35.60 | -1.39% | 70,000 |
| Nov 19, 2025 | 36.10 | 36.20 | 35.20 | 36.10 | 36.10 | 0.84% | 39,001 |
| Nov 18, 2025 | 34.60 | 35.90 | 34.60 | 35.80 | 35.80 | 3.47% | 114,872 |
| Nov 17, 2025 | 33.90 | 34.90 | 33.90 | 34.60 | 34.60 | 2.06% | 29,776 |
| Nov 16, 2025 | 34.40 | 34.40 | 31.50 | 33.90 | 33.90 | 2.73% | 18,998 |
| Nov 13, 2025 | 34.50 | 34.60 | 32.60 | 33.00 | 33.00 | -4.35% | 56,078 |
| Nov 12, 2025 | 35.60 | 35.60 | 34.10 | 34.50 | 34.50 | -2.27% | 41,571 |
| Nov 11, 2025 | 35.40 | 35.40 | 34.50 | 35.30 | 35.30 | 2.02% | 21,526 |
| Nov 10, 2025 | 35.10 | 35.50 | 34.40 | 34.60 | 34.60 | -1.42% | 34,478 |
| Nov 9, 2025 | 35.90 | 36.20 | 35.00 | 35.10 | 35.10 | -1.96% | 127,579 |
| Nov 6, 2025 | 35.50 | 36.00 | 35.10 | 35.80 | 35.80 | 0.28% | 63,351 |
| Nov 5, 2025 | 36.00 | 36.00 | 35.60 | 35.70 | 35.70 | -1.38% | 84,191 |
| Nov 4, 2025 | 36.80 | 36.80 | 36.10 | 36.20 | 36.20 | -1.09% | 82,362 |
| Nov 3, 2025 | 37.30 | 37.40 | 36.50 | 36.60 | 36.60 | -0.81% | 47,806 |
| Nov 2, 2025 | 36.70 | 37.00 | 36.70 | 36.90 | 36.90 | 0.82% | 86,001 |
| Oct 30, 2025 | 36.30 | 36.70 | 36.00 | 36.60 | 36.60 | 1.95% | 82,462 |
| Oct 29, 2025 | 36.20 | 36.20 | 35.80 | 35.90 | 35.90 | 0.56% | 59,855 |
| Oct 28, 2025 | 35.70 | 36.30 | 35.50 | 35.70 | 35.70 | -0.83% | 59,624 |
| Oct 27, 2025 | 36.00 | 36.50 | 35.90 | 36.00 | 36.00 | 0.28% | 57,614 |
| Oct 26, 2025 | 36.20 | 36.50 | 35.60 | 35.90 | 35.90 | -0.83% | 83,601 |
| Oct 23, 2025 | 36.40 | 36.40 | 35.70 | 36.20 | 36.20 | 0.56% | 71,253 |
| Oct 22, 2025 | 35.90 | 36.40 | 35.80 | 36.00 | 36.00 | 0.56% | 5,677 |
| Oct 21, 2025 | 36.40 | 36.70 | 35.50 | 35.80 | 35.80 | -1.65% | 102,560 |
| Oct 20, 2025 | 36.80 | 36.80 | 35.90 | 36.40 | 36.40 | 1.39% | 85,288 |
| Oct 19, 2025 | 36.80 | 37.00 | 35.50 | 35.90 | 35.90 | -1.37% | 65,694 |
| Oct 16, 2025 | 36.30 | 36.50 | 36.00 | 36.40 | 36.40 | 0.28% | 20,279 |
| Oct 15, 2025 | 36.60 | 37.00 | 36.10 | 36.30 | 36.30 | -1.63% | 31,900 |
| Oct 14, 2025 | 37.00 | 37.50 | 36.60 | 36.90 | 36.90 | -0.27% | 28,017 |
| Oct 13, 2025 | 37.70 | 37.70 | 36.80 | 37.00 | 37.00 | 0.82% | 79,216 |
| Oct 12, 2025 | 36.80 | 37.10 | 36.60 | 36.70 | 36.70 | -0.81% | 84,548 |
| Oct 9, 2025 | 37.40 | 37.80 | 36.90 | 37.00 | 37.00 | -1.07% | 62,830 |
| Oct 8, 2025 | 37.70 | 38.00 | 37.30 | 37.40 | 37.40 | -1.06% | 418,446 |
| Oct 7, 2025 | 38.30 | 38.30 | 37.20 | 37.80 | 37.80 | -0.26% | 875,907 |
| Oct 6, 2025 | 38.80 | 38.80 | 37.90 | 37.90 | 37.90 | -1.56% | 150,709 |
| Oct 5, 2025 | 38.20 | 38.70 | 38.20 | 38.50 | 38.50 | 1.05% | 121,769 |
| Sep 30, 2025 | 38.00 | 38.40 | 37.90 | 38.10 | 38.10 | 0.26% | 138,824 |
| Sep 29, 2025 | 38.00 | 38.20 | 37.60 | 38.00 | 38.00 | -0.26% | 79,512 |
| Sep 28, 2025 | 38.60 | 38.60 | 37.70 | 38.10 | 38.10 | -1.04% | 30,937 |
| Sep 25, 2025 | 38.60 | 39.20 | 38.00 | 38.50 | 38.50 | -0.26% | 201,156 |
| Sep 24, 2025 | 38.00 | 38.70 | 38.00 | 38.60 | 38.60 | 1.31% | 65,946 |
| Sep 23, 2025 | 38.40 | 38.40 | 37.50 | 38.10 | 38.10 | 1.33% | 43,194 |
| Sep 22, 2025 | 38.00 | 38.40 | 37.50 | 37.60 | 37.60 | -1.05% | 51,322 |
| Sep 21, 2025 | 38.30 | 38.40 | 37.90 | 38.00 | 38.00 | -0.52% | 76,945 |
| Sep 18, 2025 | 38.40 | 38.80 | 38.00 | 38.20 | 38.20 | -0.78% | 55,707 |
| Sep 17, 2025 | 38.80 | 39.00 | 38.40 | 38.50 | 38.50 | -0.52% | 135,270 |
| Sep 16, 2025 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | 0.26% | 103,354 |
| Sep 15, 2025 | 39.20 | 39.20 | 38.50 | 38.60 | 38.60 | -0.26% | 78,909 |
| Sep 14, 2025 | 39.80 | 39.80 | 38.60 | 38.70 | 38.70 | -2.03% | 84,504 |
| Sep 11, 2025 | 39.60 | 39.70 | 38.50 | 39.50 | 39.50 | 1.28% | 194,776 |
| Sep 10, 2025 | 39.60 | 40.20 | 38.70 | 39.00 | 39.00 | -2.01% | 234,985 |
| Sep 9, 2025 | 41.30 | 41.30 | 39.50 | 39.80 | 39.80 | -3.63% | 310,520 |
| Sep 8, 2025 | 41.80 | 42.00 | 41.10 | 41.30 | 41.30 | -1.20% | 586,995 |
| Sep 7, 2025 | 40.40 | 42.10 | 40.20 | 41.80 | 41.80 | 4.24% | 966,944 |
| Sep 4, 2025 | 39.70 | 40.60 | 39.50 | 40.10 | 40.10 | 1.52% | 911,674 |
| Sep 3, 2025 | 39.00 | 39.90 | 39.00 | 39.50 | 39.50 | 2.07% | 406,281 |
| Sep 2, 2025 | 38.30 | 38.90 | 37.80 | 38.70 | 38.70 | 1.57% | 280,005 |
| Sep 1, 2025 | 38.60 | 38.90 | 37.90 | 38.10 | 38.10 | -1.30% | 260,257 |
| Aug 31, 2025 | 39.00 | 39.50 | 38.40 | 38.60 | 38.60 | -0.26% | 514,902 |
| Aug 28, 2025 | 38.00 | 38.80 | 37.80 | 38.70 | 38.70 | 2.38% | 335,054 |
| Aug 27, 2025 | 38.00 | 38.00 | 37.40 | 37.80 | 37.80 | -0.53% | 195,740 |
| Aug 26, 2025 | 37.90 | 38.80 | 37.80 | 38.00 | 38.00 | 0.26% | 252,104 |
| Aug 25, 2025 | 37.10 | 38.00 | 37.10 | 37.90 | 37.90 | 1.61% | 271,634 |
| Aug 24, 2025 | 37.20 | 37.60 | 37.20 | 37.30 | 37.30 | 0.54% | 153,149 |
| Aug 21, 2025 | 36.90 | 37.60 | 36.80 | 37.10 | 37.10 | -0.27% | 48,708 |
| Aug 20, 2025 | 37.30 | 37.90 | 36.80 | 37.20 | 37.20 | -0.53% | 147,221 |
| Aug 19, 2025 | 38.10 | 38.30 | 37.10 | 37.40 | 37.40 | -1.84% | 304,399 |
| Aug 18, 2025 | 38.50 | 38.50 | 37.90 | 38.10 | 38.10 | -0.26% | 276,403 |
| Aug 17, 2025 | 38.40 | 38.70 | 37.80 | 38.20 | 38.20 | 0.53% | 180,108 |
| Aug 14, 2025 | 38.40 | 38.40 | 37.40 | 38.00 | 38.00 | 1.88% | 171,158 |
| Aug 13, 2025 | 37.50 | 38.10 | 36.90 | 37.30 | 37.30 | -1.58% | 88,961 |
| Aug 12, 2025 | 37.70 | 38.40 | 37.20 | 37.90 | 37.90 | 0.53% | 77,092 |
| Aug 11, 2025 | 38.40 | 38.40 | 37.50 | 37.70 | 37.70 | -0.79% | 180,608 |
| Aug 10, 2025 | 39.60 | 39.60 | 37.50 | 38.00 | 38.00 | -3.06% | 244,979 |
| Aug 7, 2025 | 39.80 | 39.80 | 39.00 | 39.20 | 39.20 | -0.76% | 309,040 |
| Aug 6, 2025 | 40.40 | 40.50 | 39.40 | 39.50 | 39.50 | -1.50% | 262,580 |
| Aug 4, 2025 | 41.30 | 41.50 | 40.00 | 40.10 | 40.10 | -1.96% | 475,782 |
| Aug 3, 2025 | 41.00 | 41.20 | 40.00 | 40.90 | 40.90 | 0.25% | 480,077 |
| Jul 31, 2025 | 39.90 | 41.10 | 39.70 | 40.80 | 40.80 | 2.51% | 1,257,600 |
| Jul 30, 2025 | 38.50 | 39.90 | 38.50 | 39.80 | 39.80 | 5.01% | 538,433 |
| Jul 29, 2025 | 38.70 | 39.20 | 37.70 | 37.90 | 37.90 | -1.56% | 202,276 |
| Jul 28, 2025 | 39.00 | 40.00 | 38.20 | 38.50 | 38.50 | -1.03% | 381,859 |
| Jul 27, 2025 | 39.30 | 40.40 | 38.70 | 38.90 | 38.90 | -2.99% | 464,079 |
| Jul 24, 2025 | 38.40 | 41.20 | 37.60 | 40.10 | 40.10 | 5.25% | 1,230,583 |
| Jul 23, 2025 | 37.40 | 39.50 | 37.40 | 38.10 | 38.10 | 2.97% | 742,323 |
| Jul 22, 2025 | 36.30 | 37.30 | 36.30 | 37.00 | 37.00 | -0.54% | 356,749 |
| Jul 21, 2025 | 37.80 | 38.20 | 36.90 | 37.20 | 37.20 | -1.06% | 533,556 |
| Jul 20, 2025 | 36.10 | 38.00 | 36.10 | 37.60 | 37.60 | 3.58% | 807,319 |
| Jul 17, 2025 | 36.30 | 36.80 | 36.10 | 36.30 | 36.30 | - | 274,202 |
| Jul 16, 2025 | 35.30 | 36.60 | 35.30 | 36.30 | 36.30 | 1.97% | 299,297 |
| Jul 15, 2025 | 35.20 | 35.80 | 35.00 | 35.60 | 35.60 | 1.14% | 211,427 |